Zeo Energy Corp. (ZEOWW)
NASDAQ: ZEOWW · Real-Time Price · USD · Warrants
0.0263
0.00 (0.00%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Zeo Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.04% | 300 |
| Oct 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.46% | 3,830 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.50% | 6,521 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.47% | 2,037 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.75% | 6,708 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.37% | 14,118 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.89% | 3,308 |
| Oct 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.35% | 458 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.33% | 801 |
| Oct 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | 4,643 |
| Oct 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.67% | 1,724 |
| Oct 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 39.53% | 12,424 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.00% | 10,500 |
| Oct 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.61% | 1,983 |
| Oct 6, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.11% | 26,500 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.40% | 13,591 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.40% | 36,106 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.80% | 194 |
| Sep 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.84% | 63,195 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.93% | 13,975 |
| Sep 24, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 37.23% | 33,045 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -4.73% | 145,430 |
| Sep 22, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 10.04% | 121,192 |
| Sep 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 26.89% | 8,195 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.75% | 31,130 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.20% | 13,791 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.00% | 5,178 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,770 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,524 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.52% | 4,128 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,329 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.06% | 1,808 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.77% | 7,339 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.88% | 2,776 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.42% | 2,189 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.89% | 2,000 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.26% | 10,032 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.53% | 103,328 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.10% | 11,350 |
| Aug 4, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -23.67% | 165,856 |
| Jul 31, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.89% | 84,450 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 535 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.97% | 1,971 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 161 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.00% | 258 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.91% | 148 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 854 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 250 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 360 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.00% | 2,331 |